6415.TW - Silergy Corp.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 2019496.50512.00485.50488.00488.00369,215
Mar 19, 2019500.00512.00495.00497.50497.50325,176
Mar 18, 2019516.00516.00485.00505.00505.00575,108
Mar 15, 2019506.00530.00504.00516.00516.00289,170
Mar 14, 2019510.00515.00498.50500.00500.00189,075
Mar 13, 2019512.00521.00495.00498.00498.00295,860
Mar 12, 2019521.00532.00506.00512.00512.00163,271
Mar 11, 2019522.00533.00507.00517.00517.00310,302
Mar 08, 2019539.00541.00528.00534.00534.00104,169
Mar 07, 2019554.00561.00538.00541.00541.00205,012
Mar 06, 2019569.00569.00541.00542.00542.00234,355
Mar 05, 2019556.00583.00550.00550.00550.00280,255
Mar 04, 2019550.00569.00540.00556.00556.00436,322
Feb 27, 2019504.00554.00486.00554.00554.00589,845
Feb 26, 2019512.00515.00498.00504.00504.00190,260
Feb 25, 2019493.00510.00484.50510.00510.00229,389
Feb 22, 2019501.00501.00482.00484.50484.50103,140
Feb 21, 2019495.50504.00492.00501.00501.00223,520
Feb 20, 2019499.00514.00485.00491.00491.00351,236
Feb 19, 2019483.00505.00483.00499.00499.00302,042
Feb 18, 2019488.00490.00478.00480.00480.00217,243
Feb 15, 2019493.50498.50477.00488.00488.00102,237
Feb 14, 2019500.00515.00493.50493.50493.50189,236
Feb 13, 2019498.00510.00498.00501.00501.00310,267
Feb 12, 2019490.00509.00480.00498.00498.00301,253
Feb 11, 2019463.00487.00458.00485.50485.50435,719
Jan 30, 2019451.50455.50450.00454.00454.00306,699
Jan 29, 2019460.00460.50436.00443.50443.50601,166
Jan 28, 2019495.00504.00465.00468.00468.00450,313
Jan 25, 2019491.50517.00488.50488.50488.50475,461
Jan 24, 2019484.00505.00476.00491.50491.50795,558
Jan 23, 2019463.00498.00462.00482.00482.00612,307
Jan 22, 2019483.00485.00450.50460.00460.00779,492
Jan 21, 2019424.00462.00424.00462.00462.00336,463
Jan 18, 2019433.50436.00420.00420.00420.00349,446
Jan 17, 2019440.00445.00427.00430.50430.50330,224
Jan 16, 2019445.00449.00431.50434.00434.00496,191
Jan 15, 2019440.00451.50432.00440.00440.00595,488
Jan 14, 2019447.00452.50426.00444.00444.00366,021
Jan 11, 2019460.00460.50436.00445.00445.001,118,307
Jan 10, 2019470.00485.00465.00482.50482.50329,889
Jan 09, 2019453.50470.00453.50465.00465.00170,368
Jan 08, 2019441.00453.00441.00445.00445.00305,100
Jan 07, 2019447.00450.50432.00439.00439.00288,610
Jan 04, 2019450.00450.00420.00439.00439.00239,220
Jan 03, 2019453.00468.50453.00456.00456.00125,053
Jan 02, 2019460.00470.50455.00463.50463.50207,966
Dec 28, 2018474.00475.00446.00453.00453.00327,329
Dec 27, 2018462.00473.50455.00469.50469.50352,523
Dec 26, 2018458.00473.00445.00445.00445.00212,689
Dec 25, 2018459.00462.00451.00455.50455.5072,025
Dec 24, 2018468.50473.00464.50466.50466.50184,467
Dec 21, 2018471.00478.50466.00470.00470.00170,032
Dec 20, 2018482.00489.00475.50476.00476.00134,150
Dec 19, 2018496.00512.00489.00489.00489.00548,135
Dec 18, 2018477.50528.00477.50491.00491.00682,630
Dec 17, 2018480.50490.50479.00481.50481.50153,197
Dec 14, 2018483.00492.00474.00485.50485.50180,100
Dec 13, 2018485.00496.00474.50487.00487.00356,831
Dec 12, 2018461.00485.00461.00480.00480.00370,210
Dec 11, 2018455.00475.50450.00455.00455.00390,200
Dec 10, 2018451.50474.00445.50454.00454.00346,005
Dec 07, 2018480.50482.00465.00465.00465.00380,142
Dec 06, 2018474.00480.00452.00480.00480.00350,100
Dec 05, 2018480.00492.00471.00478.50478.50387,289
Dec 04, 2018523.00532.00497.00500.00500.00645,189
Dec 03, 2018515.00536.00503.00535.00535.001,384,165
Nov 30, 2018446.00487.50446.00487.50487.501,087,997
Nov 29, 2018441.00463.00441.00443.50443.502,280,619
Nov 28, 2018406.00444.00406.00436.50436.501,391,707
Nov 27, 2018405.00413.00398.00404.00404.00472,080
Nov 26, 2018395.50404.00387.50400.00400.00231,079
Nov 23, 2018394.00396.50388.50390.50390.50212,511
Nov 22, 2018406.00410.50394.00394.00394.00252,021
Nov 21, 2018392.00412.50392.00405.50405.50413,075
Nov 20, 2018407.50408.50400.00402.00402.00409,000
Nov 19, 2018407.50412.50404.50407.50407.50510,076
Nov 16, 2018425.00432.00403.50403.50403.50541,248
Nov 15, 2018450.00450.00425.00425.00425.00520,510
Nov 14, 2018457.50489.50454.00470.00470.00445,551
Nov 13, 2018452.00500.00452.00489.50489.50587,101
Nov 12, 2018430.00482.00430.00477.00477.00398,143
Nov 09, 2018440.00446.50426.00439.50439.50298,050
Nov 08, 2018455.50473.50451.50451.50451.50212,101
Nov 07, 2018432.00451.50427.00446.50446.50109,770
Nov 06, 2018440.00450.00427.00431.50431.50281,395
Nov 05, 2018430.00445.00430.00436.00436.00256,100
Nov 02, 2018419.00454.50417.50441.50441.50768,165
Nov 01, 2018400.00420.00400.00415.00415.00363,232
Oct 31, 2018376.50400.00376.50394.00394.00524,070
Oct 30, 2018381.00387.50371.00374.50374.50331,179
Oct 29, 2018383.00385.50373.00385.00385.00228,808
Oct 26, 2018369.00394.50369.00383.00383.00528,682
Oct 25, 2018390.00390.00369.00369.00369.00558,352
Oct 24, 2018420.00424.50408.00410.00410.00286,208
Oct 23, 2018421.00432.50405.00415.50415.50403,100
Oct 22, 2018404.00423.00404.00419.00419.00290,105
Oct 19, 2018396.00406.00395.50402.00402.00490,500
Oct 18, 2018410.00427.00402.50417.50417.50661,040
Oct 17, 2018432.50437.00397.50400.00400.00511,165
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...